Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
3.070
-0.040 (-1.29%)
Sep 4, 2026, 4:00 PM EDT - Market closed
INDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.10 | 3.10 | 2.99 | 3.07 | 3.07 | -1.29% | 332,243 |
| Sep 3, 2026 | 3.15 | 3.25 | 3.03 | 3.11 | 3.11 | 4.01% | 602,017 |
| Sep 2, 2026 | 3.03 | 3.07 | 2.94 | 2.99 | 2.99 | -0.99% | 255,089 |
| Sep 1, 2026 | 2.89 | 3.10 | 2.84 | 3.02 | 3.02 | 6.34% | 576,698 |
| Aug 31, 2026 | 2.85 | 2.92 | 2.83 | 2.84 | 2.84 | 1.79% | 68,030 |
| Aug 28, 2026 | 2.81 | 2.86 | 2.77 | 2.79 | 2.79 | -1.06% | 75,343 |
| Aug 27, 2026 | 2.78 | 2.83 | 2.77 | 2.82 | 2.82 | 0.36% | 121,323 |
| Aug 26, 2026 | 2.82 | 2.87 | 2.79 | 2.81 | 2.81 | -0.71% | 42,038 |
| Aug 25, 2026 | 2.82 | 2.87 | 2.81 | 2.83 | 2.83 | -1.05% | 111,661 |
| Aug 24, 2026 | 2.88 | 2.93 | 2.84 | 2.86 | 2.86 | -1.72% | 90,285 |
| Aug 21, 2026 | 2.95 | 2.97 | 2.85 | 2.91 | 2.91 | -1.02% | 185,158 |
| Aug 20, 2026 | 3.01 | 3.03 | 2.93 | 2.94 | 2.94 | -1.67% | 147,229 |
| Aug 19, 2026 | 3.00 | 3.01 | 2.93 | 2.99 | 2.99 | 1.36% | 82,948 |
| Aug 18, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -2.64% | 74,710 |
| Aug 17, 2026 | 2.96 | 3.05 | 2.92 | 3.03 | 3.03 | 1.68% | 140,568 |
| Aug 14, 2026 | 2.98 | 3.03 | 2.93 | 2.98 | 2.98 | 2.41% | 193,154 |
| Aug 13, 2026 | 2.90 | 2.97 | 2.90 | 2.91 | 2.91 | -0.68% | 92,649 |
| Aug 12, 2026 | 2.94 | 2.98 | 2.87 | 2.93 | 2.93 | -1.01% | 211,653 |
| Aug 11, 2026 | 2.90 | 2.96 | 2.89 | 2.96 | 2.96 | 1.37% | 154,842 |
| Aug 10, 2026 | 2.80 | 2.93 | 2.80 | 2.92 | 2.92 | 4.29% | 198,952 |
| Aug 7, 2026 | 2.78 | 2.80 | 2.77 | 2.80 | 2.80 | 0.72% | 120,174 |
| Aug 6, 2026 | 2.75 | 2.83 | 2.73 | 2.78 | 2.78 | 2.58% | 163,124 |
| Aug 5, 2026 | 2.71 | 2.77 | 2.67 | 2.71 | 2.71 | - | 104,257 |
| Aug 4, 2026 | 2.75 | 2.77 | 2.67 | 2.71 | 2.71 | -2.17% | 197,600 |
| Aug 3, 2026 | 2.76 | 2.82 | 2.66 | 2.77 | 2.77 | -3.82% | 197,281 |
| Jul 31, 2026 | 2.83 | 2.94 | 2.81 | 2.88 | 2.88 | 0.35% | 191,651 |
| Jul 30, 2026 | 2.80 | 2.87 | 2.75 | 2.87 | 2.87 | - | 165,984 |
| Jul 29, 2026 | 2.84 | 2.91 | 2.79 | 2.87 | 2.87 | 5.13% | 425,898 |
| Jul 28, 2026 | 2.78 | 2.78 | 2.67 | 2.73 | 2.73 | -1.09% | 159,263 |
| Jul 27, 2026 | 2.64 | 2.88 | 2.64 | 2.76 | 2.76 | -6.12% | 294,168 |
| Jul 24, 2026 | 3.04 | 3.18 | 2.88 | 2.94 | 2.94 | -4.23% | 330,884 |
| Jul 23, 2026 | 3.20 | 3.23 | 3.04 | 3.07 | 3.07 | -0.97% | 589,649 |
| Jul 22, 2026 | 3.06 | 3.18 | 3.00 | 3.10 | 3.10 | 3.33% | 462,173 |
| Jul 21, 2026 | 2.99 | 3.06 | 2.96 | 3.00 | 3.00 | 0.33% | 168,896 |
| Jul 20, 2026 | 3.01 | 3.03 | 2.95 | 2.99 | 2.99 | -1.32% | 229,834 |
| Jul 17, 2026 | 2.91 | 3.06 | 2.91 | 3.03 | 3.03 | 3.77% | 395,241 |
| Jul 16, 2026 | 2.89 | 2.97 | 2.87 | 2.92 | 2.92 | 2.10% | 236,398 |
| Jul 15, 2026 | 2.94 | 2.94 | 2.82 | 2.86 | 2.86 | -2.72% | 198,549 |
| Jul 14, 2026 | 2.96 | 2.97 | 2.86 | 2.94 | 2.94 | -2.00% | 393,037 |
| Jul 13, 2026 | 2.81 | 3.02 | 2.77 | 3.00 | 3.00 | 9.49% | 587,868 |
| Jul 10, 2026 | 2.73 | 2.83 | 2.69 | 2.74 | 2.74 | -0.72% | 265,937 |
| Jul 9, 2026 | 2.74 | 2.77 | 2.70 | 2.76 | 2.76 | -1.78% | 192,139 |
| Jul 8, 2026 | 2.92 | 2.98 | 2.76 | 2.81 | 2.81 | -2.43% | 802,698 |
| Jul 7, 2026 | 2.81 | 2.92 | 2.79 | 2.88 | 2.88 | 3.23% | 319,965 |
| Jul 6, 2026 | 2.77 | 2.87 | 2.76 | 2.79 | 2.79 | - | 114,064 |
| Jul 2, 2026 | 2.77 | 2.84 | 2.74 | 2.79 | 2.79 | 0.72% | 129,753 |
| Jul 1, 2026 | 2.75 | 2.85 | 2.75 | 2.77 | 2.77 | 1.09% | 199,841 |
| Jun 30, 2026 | 2.77 | 2.87 | 2.74 | 2.74 | 2.74 | -2.14% | 309,975 |
| Jun 29, 2026 | 2.75 | 2.82 | 2.71 | 2.80 | 2.80 | 2.56% | 314,109 |
| Jun 26, 2026 | 2.62 | 2.75 | 2.61 | 2.73 | 2.73 | 3.02% | 226,316 |